Skip to main content
YJLINK Co., Ltd. (KOSDAQ:209640)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,050.00
0.00 (0.00%)
At close: Apr 28, 2026

YJLINK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269,240.009,240.008,520.009,050.009,050.00-5,105,617
Apr 27, 20267,860.009,770.007,730.009,050.009,050.0020.35%25,315,845
Apr 24, 20266,910.007,950.006,510.007,520.007,520.0017.68%35,239,610
Apr 23, 20266,080.006,490.005,880.006,390.006,390.005.62%6,489,411
Apr 22, 20265,830.006,820.005,780.006,050.006,050.005.58%23,621,760
Apr 21, 20266,270.006,280.005,550.005,730.005,730.00-6.53%6,128,762
Apr 20, 20266,230.006,840.005,720.006,130.006,130.003.55%39,231,644
Apr 17, 20264,610.005,920.004,600.005,920.005,920.0029.82%17,807,544
Apr 16, 20264,520.004,695.004,465.004,560.004,560.002.36%988,983
Apr 15, 20264,500.004,500.004,345.004,455.004,455.000.68%598,666
Apr 14, 20264,290.004,650.004,265.004,425.004,425.005.11%1,369,042
Apr 13, 20264,150.004,280.004,085.004,210.004,210.000.24%258,136
Apr 10, 20264,110.004,280.004,060.004,200.004,200.003.19%340,551
Apr 9, 20264,200.004,200.004,050.004,070.004,070.00-4.46%299,422
Apr 8, 20264,115.004,275.004,090.004,260.004,260.007.71%510,024
Apr 7, 20264,150.004,190.003,920.003,955.003,955.00-3.54%474,527
Apr 6, 20264,330.004,330.004,000.004,100.004,100.00-5.31%493,272
Apr 3, 20264,300.004,475.004,250.004,330.004,330.004.09%644,302
Apr 2, 20264,750.004,755.004,080.004,160.004,160.00-9.86%1,369,784
Apr 1, 20264,450.004,675.004,440.004,615.004,615.007.95%818,416
Mar 31, 20264,380.004,425.004,210.004,275.004,275.00-4.68%722,694
Mar 30, 20264,410.004,570.004,400.004,485.004,485.00-3.86%629,824
Mar 27, 20264,540.004,870.004,500.004,665.004,665.00-0.96%970,809
Mar 26, 20265,030.005,050.004,710.004,710.004,710.00-4.75%2,083,654
Mar 25, 20264,560.005,010.004,420.004,945.004,945.009.65%4,001,594
Mar 24, 20264,800.004,835.004,450.004,510.004,510.00-2.06%1,165,374
Mar 23, 20264,575.004,970.004,490.004,605.004,605.00-1.39%3,253,941
Mar 20, 20264,970.005,070.004,670.004,670.004,670.00-5.56%2,238,205
Mar 19, 20264,915.005,100.004,825.004,945.004,945.00-3.23%2,445,961
Mar 18, 20265,270.005,630.004,915.005,110.005,110.00-1.73%15,092,090
Mar 17, 20264,145.005,200.004,080.005,200.005,200.0030.00%18,031,558
Mar 16, 20264,035.004,120.003,950.004,000.004,000.00-0.87%334,731
Mar 13, 20264,085.004,140.003,950.004,035.004,035.00-2.89%492,110
Mar 12, 20264,100.004,355.004,050.004,155.004,155.004.79%1,513,572
Mar 11, 20263,805.004,255.003,775.003,965.003,965.006.02%1,172,844
Mar 10, 20263,635.003,755.003,610.003,740.003,740.006.86%424,460
Mar 9, 20263,500.003,550.003,325.003,500.003,500.00-5.02%430,687
Mar 6, 20263,640.003,770.003,535.003,685.003,685.000.14%557,653
Mar 5, 20263,435.003,765.003,430.003,680.003,680.0015.00%844,625
Mar 4, 20263,770.003,930.003,200.003,200.003,200.00-20.00%1,489,106
Mar 3, 20264,165.004,265.004,000.004,000.004,000.00-6.32%861,859
Feb 27, 20264,440.004,440.004,205.004,270.004,270.00-1.84%608,292
Feb 26, 20264,370.004,600.004,315.004,350.004,350.00-0.34%1,003,685
Feb 25, 20264,420.004,560.004,350.004,365.004,365.00-0.80%909,528
Feb 24, 20264,485.004,485.004,340.004,400.004,400.00-2.00%744,045
Feb 23, 20264,675.004,700.004,370.004,490.004,490.00-3.85%1,335,823
Feb 20, 20264,955.005,100.004,585.004,670.004,670.00-5.08%1,870,622
Feb 19, 20265,070.005,270.004,850.004,920.004,920.00-3.34%1,767,297
Feb 13, 20265,070.005,250.004,840.005,090.005,090.00-1,782,711
Feb 12, 20265,110.005,400.005,060.005,090.005,090.00-0.20%2,198,299
Feb 11, 20265,190.005,930.005,000.005,100.005,100.00-3.23%14,220,386
Feb 10, 20264,930.005,670.004,650.005,270.005,270.008.66%18,737,360
Feb 9, 20264,295.005,190.004,260.004,850.004,850.0017.15%14,215,783
Feb 6, 20264,020.004,315.003,875.004,140.004,140.00-1.43%1,420,449
Feb 5, 20264,435.004,440.004,150.004,200.004,200.00-5.51%978,413
Feb 4, 20264,580.004,625.004,340.004,445.004,445.00-1.44%1,276,966
Feb 3, 20264,220.004,675.004,220.004,510.004,510.0010.27%4,441,343
Feb 2, 20264,160.004,500.004,070.004,090.004,090.00-3.76%1,369,325
Jan 30, 20264,450.004,480.004,250.004,250.004,250.00-5.76%1,303,223
Jan 29, 20264,245.004,550.004,085.004,510.004,510.006.75%2,688,812
Jan 28, 20264,360.004,405.004,190.004,225.004,225.00-1.97%911,273
Jan 27, 20264,340.004,535.004,230.004,310.004,310.00-2.93%1,429,442
Jan 26, 20264,660.004,670.004,390.004,440.004,440.00-4.00%1,381,851
Jan 23, 20264,560.005,010.004,425.004,625.004,625.002.78%6,784,816
Jan 22, 20264,380.004,750.004,050.004,500.004,500.004.41%4,927,331
Jan 21, 20264,330.004,360.004,120.004,310.004,310.00-3.47%1,301,130
Jan 20, 20264,250.004,670.004,230.004,465.004,465.008.51%3,969,836
Jan 19, 20264,190.004,485.003,970.004,115.004,115.000.61%2,207,589
Jan 16, 20264,170.004,230.004,000.004,090.004,090.00-2.15%514,118
Jan 15, 20264,100.004,250.003,950.004,180.004,180.001.70%727,420
Jan 14, 20264,300.004,305.004,040.004,110.004,110.00-5.63%982,813
Jan 13, 20264,575.004,620.004,335.004,355.004,355.00-4.70%1,103,212
Jan 12, 20264,320.004,940.004,290.004,570.004,570.006.16%5,826,972
Jan 9, 20264,515.004,515.004,255.004,305.004,305.00-4.86%884,013
Jan 8, 20264,620.004,820.004,510.004,525.004,525.00-2.06%1,705,111
Jan 7, 20264,775.004,840.004,475.004,620.004,620.00-3.25%1,623,238
Jan 6, 20264,435.005,300.004,230.004,775.004,775.007.91%10,086,230
Jan 5, 20264,635.004,635.004,320.004,425.004,425.00-1.56%2,224,727
Jan 2, 20264,155.004,520.004,140.004,495.004,495.008.18%2,342,514
Dec 30, 20254,200.004,235.004,050.004,155.004,155.00-2.12%625,062
Dec 29, 20254,235.004,295.004,000.004,245.004,245.00-0.47%1,049,140
Dec 26, 20254,150.004,385.004,130.004,265.004,265.002.77%1,986,377
Dec 24, 20253,965.004,470.003,870.004,150.004,150.003.75%4,382,654
Dec 23, 20254,550.004,555.003,925.004,000.004,000.00-9.71%2,749,803
Dec 22, 20254,220.004,540.004,155.004,430.004,430.0010.20%8,641,887
Dec 19, 20254,100.004,605.003,985.004,020.004,020.00-1.83%12,438,330
Dec 18, 20253,740.004,410.003,725.004,095.004,095.005.68%9,439,355
Dec 17, 20253,975.004,150.003,790.003,875.003,875.000.65%1,487,635
Dec 16, 20254,130.004,280.003,830.003,850.003,850.00-6.89%2,359,418
Dec 15, 20254,170.004,630.004,070.004,135.004,135.003.89%12,868,990
Dec 12, 20253,600.004,280.003,550.003,980.003,980.0011.80%16,590,933
Dec 11, 20253,500.003,840.003,465.003,560.003,560.006.59%5,634,440
Dec 10, 20253,335.003,500.003,310.003,340.003,340.000.45%1,641,306
Dec 9, 20253,295.003,600.003,260.003,325.003,325.000.30%3,833,994
Dec 8, 20253,035.003,495.003,020.003,315.003,315.008.33%6,189,294
Dec 5, 20253,220.003,220.002,970.003,060.003,060.00-5.85%1,372,222
Dec 4, 20253,105.003,530.003,020.003,250.003,250.0011.88%11,320,630
Dec 3, 20252,650.003,050.002,625.002,905.002,905.009.42%2,770,383
Dec 2, 20252,640.002,665.002,580.002,655.002,655.000.19%254,375
Dec 1, 20252,655.002,700.002,630.002,650.002,650.000.57%415,523